AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119C00105000 | 2023-05-19 11:17AM EDT | 105.00 | 121.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240119C00110000 | 2023-02-13 4:22PM EDT | 110.00 | 133.42 | 123.85 | 127.30 | 0.00 | - | 6 | 0 | 115.31% |
| AMGN240119C00115000 | 2023-02-15 1:49PM EDT | 115.00 | 125.65 | 114.05 | 117.95 | 0.00 | - | 4 | 4 | 96.15% |
| AMGN240119C00120000 | 2023-03-17 2:13PM EDT | 120.00 | 109.93 | 128.85 | 131.70 | 0.00 | - | 2 | 2 | 143.58% |
| AMGN240119C00125000 | 2021-11-10 7:59AM EDT | 125.00 | 86.56 | 84.10 | 89.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240119C00130000 | 2022-12-14 3:33PM EDT | 130.00 | 140.41 | 140.00 | 144.50 | 0.00 | - | 2 | 2 | 185.58% |
| AMGN240119C00135000 | 2023-05-03 1:09PM EDT | 135.00 | 99.10 | 83.80 | 86.55 | 0.00 | - | 4 | 2 | 49.18% |
| AMGN240119C00140000 | 2023-05-16 3:55PM EDT | 140.00 | 88.08 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| AMGN240119C00145000 | 2023-03-21 3:27PM EDT | 145.00 | 89.50 | 97.65 | 100.95 | 0.00 | - | 6 | 3 | 100.20% |
| AMGN240119C00150000 | 2023-05-04 12:05PM EDT | 150.00 | 81.68 | 69.15 | 72.35 | 0.00 | - | 14 | 28 | 43.24% |
| AMGN240119C00155000 | 2023-03-13 3:40PM EDT | 155.00 | 81.41 | 94.00 | 97.35 | 0.00 | - | 1 | 10 | 103.62% |
| AMGN240119C00160000 | 2023-05-31 1:55PM EDT | 160.00 | 64.36 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 0.00% |
| AMGN240119C00165000 | 2022-02-08 11:19AM EDT | 165.00 | 72.00 | 63.50 | 68.50 | 0.00 | - | 1 | 5 | 55.08% |
| AMGN240119C00170000 | 2023-06-01 11:51AM EDT | 170.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMGN240119C00175000 | 2023-02-02 2:24PM EDT | 175.00 | 68.45 | 63.75 | 66.80 | 0.00 | - | 7 | 65 | 65.57% |
| AMGN240119C00180000 | 2023-03-28 10:00AM EDT | 180.00 | 63.00 | 63.15 | 65.50 | 0.00 | - | 1 | 7 | 68.79% |
| AMGN240119C00185000 | 2023-06-02 3:32PM EDT | 185.00 | 39.94 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 0.00% |
| AMGN240119C00190000 | 2023-05-17 11:00AM EDT | 190.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMGN240119C00195000 | 2023-06-01 1:45PM EDT | 195.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| AMGN240119C00200000 | 2023-05-30 11:01AM EDT | 200.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 5 | 526 | 0.00% |
| AMGN240119C00205000 | 2023-05-24 9:38AM EDT | 205.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 0.00% |
| AMGN240119C00210000 | 2023-06-01 1:09PM EDT | 210.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| AMGN240119C00215000 | 2023-06-02 3:27PM EDT | 215.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 51 | 43 | 0.00% |
| AMGN240119C00220000 | 2023-06-02 3:03PM EDT | 220.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 58 | 98 | 0.39% |
| AMGN240119C00225000 | 2023-06-02 3:32PM EDT | 225.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 155 | 788 | 0.78% |
| AMGN240119C00230000 | 2023-06-02 3:50PM EDT | 230.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 3 | 1,827 | 1.56% |
| AMGN240119C00235000 | 2023-06-02 2:13PM EDT | 235.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 1.56% |
| AMGN240119C00240000 | 2023-06-02 2:51PM EDT | 240.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 3.13% |
| AMGN240119C00245000 | 2023-06-02 3:30PM EDT | 245.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 6 | 495 | 3.13% |
| AMGN240119C00250000 | 2023-06-02 3:57PM EDT | 250.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 52 | 1,213 | 3.13% |
| AMGN240119C00255000 | 2023-06-02 1:30PM EDT | 255.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 454 | 3.13% |
| AMGN240119C00260000 | 2023-06-02 3:48PM EDT | 260.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 38 | 2,185 | 6.25% |
| AMGN240119C00265000 | 2023-06-02 9:31AM EDT | 265.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 6.25% |
| AMGN240119C00270000 | 2023-06-01 1:02PM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 44 | 444 | 6.25% |
| AMGN240119C00275000 | 2023-06-02 3:48PM EDT | 275.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 545 | 6.25% |
| AMGN240119C00280000 | 2023-06-02 2:13PM EDT | 280.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 665 | 6.25% |
| AMGN240119C00285000 | 2023-06-02 9:44AM EDT | 285.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 23 | 375 | 6.25% |
| AMGN240119C00290000 | 2023-06-02 2:26PM EDT | 290.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 6.25% |
| AMGN240119C00295000 | 2023-06-01 1:10PM EDT | 295.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 6.25% |
| AMGN240119C00300000 | 2023-06-02 3:36PM EDT | 300.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 716 | 6.25% |
| AMGN240119C00310000 | 2023-05-30 9:42AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 575 | 6.25% |
| AMGN240119C00315000 | 2023-06-01 1:10PM EDT | 315.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| AMGN240119C00320000 | 2023-05-31 1:51PM EDT | 320.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 12.50% |
| AMGN240119C00330000 | 2023-05-25 12:01PM EDT | 330.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| AMGN240119C00340000 | 2023-05-31 1:51PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 12.50% |
| AMGN240119C00350000 | 2023-05-11 2:51PM EDT | 350.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 34 | 71 | 12.50% |
| AMGN240119C00360000 | 2023-04-04 1:43PM EDT | 360.00 | 0.40 | 0.04 | 0.37 | 0.00 | - | 2 | 12 | 29.49% |
| AMGN240119C00370000 | 2023-05-30 9:44AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 12.50% |
| AMGN240119C00380000 | 2023-05-11 12:41PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| AMGN240119C00390000 | 2023-02-09 12:00PM EDT | 390.00 | 0.30 | 0.00 | 0.92 | 0.00 | - | 2 | 4 | 38.23% |
| AMGN240119C00400000 | 2023-05-09 10:53AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| AMGN240119C00410000 | 2023-02-10 4:48PM EDT | 410.00 | 0.19 | 0.00 | 0.88 | 0.00 | - | 3 | 15 | 40.52% |
| AMGN240119C00420000 | 2022-12-09 2:42PM EDT | 420.00 | 1.25 | 0.10 | 1.45 | 0.00 | - | - | 1 | 45.40% |
| AMGN240119C00430000 | 2023-02-09 10:36AM EDT | 430.00 | 0.21 | 0.00 | 0.86 | 0.00 | - | 24 | 56 | 42.75% |
| AMGN240119C00440000 | 2023-05-30 2:12PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 365 | 12.50% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119P00105000 | 2023-05-23 1:28PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 388 | 25.00% |
| AMGN240119P00110000 | 2023-06-01 2:32PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 12.50% |
| AMGN240119P00115000 | 2023-05-30 9:30AM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| AMGN240119P00120000 | 2023-06-02 10:37AM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| AMGN240119P00125000 | 2023-05-05 3:54PM EDT | 125.00 | 0.35 | 0.23 | 1.80 | 0.00 | - | 30 | 136 | 47.01% |
| AMGN240119P00130000 | 2023-05-30 9:30AM EDT | 130.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| AMGN240119P00135000 | 2023-06-01 10:49AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 12.50% |
| AMGN240119P00140000 | 2023-06-01 1:28PM EDT | 140.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 244 | 12.50% |
| AMGN240119P00145000 | 2023-06-01 9:53AM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| AMGN240119P00150000 | 2023-05-18 2:42PM EDT | 150.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| AMGN240119P00155000 | 2023-06-02 3:45PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| AMGN240119P00160000 | 2023-06-02 9:45AM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 6.25% |
| AMGN240119P00165000 | 2023-05-26 9:35AM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,079 | 6.25% |
| AMGN240119P00170000 | 2023-06-01 3:59PM EDT | 170.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 38 | 522 | 6.25% |
| AMGN240119P00175000 | 2023-06-01 1:35PM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 619 | 6.25% |
| AMGN240119P00180000 | 2023-06-02 10:50AM EDT | 180.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,065 | 6.25% |
| AMGN240119P00185000 | 2023-06-02 2:25PM EDT | 185.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 3.13% |
| AMGN240119P00190000 | 2023-06-02 12:15PM EDT | 190.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 9 | 741 | 3.13% |
| AMGN240119P00195000 | 2023-06-02 2:25PM EDT | 195.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 3.13% |
| AMGN240119P00200000 | 2023-06-02 2:29PM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 925 | 3.13% |
| AMGN240119P00205000 | 2023-06-02 3:42PM EDT | 205.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 815 | 1.56% |
| AMGN240119P00210000 | 2023-06-02 3:54PM EDT | 210.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 866 | 1.56% |
| AMGN240119P00215000 | 2023-06-02 1:47PM EDT | 215.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.39% |
| AMGN240119P00220000 | 2023-06-01 12:57PM EDT | 220.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 4 | 501 | 0.00% |
| AMGN240119P00225000 | 2023-06-02 10:42AM EDT | 225.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 170 | 1,191 | 0.00% |
| AMGN240119P00230000 | 2023-06-02 10:10AM EDT | 230.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 0.00% |
| AMGN240119P00235000 | 2023-06-01 2:00PM EDT | 235.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| AMGN240119P00240000 | 2023-06-02 3:53PM EDT | 240.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 952 | 0.00% |
| AMGN240119P00245000 | 2023-06-02 3:53PM EDT | 245.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| AMGN240119P00250000 | 2023-06-02 2:16PM EDT | 250.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 0.00% |
| AMGN240119P00255000 | 2023-05-19 11:17AM EDT | 255.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,171 | 0.00% |
| AMGN240119P00260000 | 2023-06-02 3:18PM EDT | 260.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 80 | 247 | 0.00% |
| AMGN240119P00265000 | 2023-06-01 10:16AM EDT | 265.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 0.00% |
| AMGN240119P00270000 | 2023-05-30 3:13PM EDT | 270.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 0.00% |
| AMGN240119P00275000 | 2023-06-01 3:28PM EDT | 275.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 140 | 64 | 0.00% |
| AMGN240119P00280000 | 2023-05-31 2:40PM EDT | 280.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 80 | 40 | 0.00% |
| AMGN240119P00285000 | 2023-06-01 3:28PM EDT | 285.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 330 | 156 | 0.00% |
| AMGN240119P00290000 | 2023-05-17 2:35PM EDT | 290.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMGN240119P00300000 | 2023-03-08 4:46PM EDT | 300.00 | 71.35 | 48.15 | 50.75 | 0.00 | - | 20 | 0 | 0.00% |
| AMGN240119P00310000 | 2023-01-18 3:05PM EDT | 310.00 | 51.45 | 68.30 | 70.55 | 0.00 | - | 66 | 0 | 0.00% |
| AMGN240119P00320000 | 2022-11-04 2:30PM EDT | 320.00 | 60.62 | 43.05 | 47.40 | 0.00 | - | 200 | 200 | 0.00% |
| AMGN240119P00330000 | 2023-05-25 3:17PM EDT | 330.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | 23 | 11 | 0.00% |
| AMGN240119P00350000 | 2022-12-01 11:08AM EDT | 350.00 | 70.50 | 86.60 | 90.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240119P00370000 | 2022-09-14 9:46AM EDT | 370.00 | 141.93 | 116.50 | 122.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240119P00380000 | 2022-07-18 9:31AM EDT | 380.00 | 131.20 | 124.75 | 134.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Tous droits réservés.